Skip to main content

National Bank of Canada (OP: NTIOF )

84.65 +0.59 (+0.71%)
Streaming Delayed Price Updated: 1:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 37.34 37.62 37.32 37.42 7,598 +0.08(+0.20%)
Nov 29, 2016 37.38 37.43 37.34 37.34 2,050 -0.05(-0.13%)
Nov 28, 2016 37.39 37.58 37.39 37.39 1,665 +0.38(+1.03%)
Nov 25, 2016 36.92 37.01 36.92 37.01 3,100 +0.16(+0.43%)
Nov 23, 2016 36.85 36.85 36.85 0 +0.02(+0.06%)
Nov 22, 2016 37.20 37.20 36.83 36.83 1,052 -0.23(-0.63%)
Nov 21, 2016 37.08 37.21 37.06 37.06 2,804 +0.40(+1.10%)
Nov 18, 2016 36.16 36.66 36.16 36.66 700 +0.87(+2.44%)
Nov 16, 2016 35.78 35.78 35.78 260 -0.12(-0.32%)
Nov 15, 2016 35.63 35.90 35.63 35.90 502 +0.48(+1.35%)
Nov 14, 2016 35.36 35.49 35.36 35.42 17,782 +0.23(+0.66%)
Nov 11, 2016 35.13 35.40 35.13 35.19 3,701 -0.48(-1.35%)
Nov 09, 2016 35.67 35.67 35.67 7 -0.05(-0.15%)
Nov 08, 2016 35.31 35.73 35.29 35.73 1,962 +0.40(+1.12%)
Nov 07, 2016 35.32 35.36 35.32 35.33 2,446 +0.45(+1.28%)
Nov 04, 2016 35.00 35.00 34.83 34.88 2,080 -0.50(-1.40%)
Nov 02, 2016 35.38 35.38 35.38 4 -0.33(-0.93%)
Nov 01, 2016 35.99 35.99 35.65 35.71 2,667 +0.05(+0.14%)
Oct 31, 2016 35.69 35.69 35.66 35.66 24,181 +0.04(+0.11%)
Oct 28, 2016 35.79 35.79 35.60 35.62 9,140 +0.06(+0.17%)
Oct 27, 2016 35.00 35.56 35.00 35.56 4,692 +0.44(+1.26%)
Oct 26, 2016 35.12 35.12 35.12 35.12 872 +0.05(+0.14%)
Oct 25, 2016 35.07 35.07 35.07 35.07 168 +0.00(+0.00%)
Oct 24, 2016 35.00 35.07 35.00 35.07 295 -0.03(-0.09%)
Oct 21, 2016 35.10 35.10 35.10 35.10 4,358 -0.04(-0.12%)
Oct 20, 2016 35.14 35.14 35.14 35.14 368 -0.05(-0.15%)
Oct 19, 2016 34.91 35.24 34.86 35.20 5,443 +0.42(+1.19%)
Oct 18, 2016 34.78 34.78 34.78 34.78 675 +0.25(+0.73%)
Oct 17, 2016 34.53 34.53 34.53 34.53 6,215 -0.12(-0.35%)
Oct 14, 2016 34.65 34.65 34.65 34.65 100 +0.06(+0.18%)
Oct 13, 2016 34.19 34.59 34.19 34.59 1,114 +0.19(+0.54%)
Oct 12, 2016 34.47 34.47 34.40 34.40 91,150 -0.02(-0.06%)
Oct 11, 2016 34.34 34.59 34.34 34.42 1,279 -0.05(-0.15%)
Oct 07, 2016 34.47 34.47 34.47 43 -0.62(-1.76%)
Oct 06, 2016 35.09 35.09 35.09 35.09 1,060 -0.14(-0.40%)
Oct 05, 2016 35.19 35.23 35.19 35.23 899 +0.32(+0.92%)
Oct 04, 2016 34.96 34.96 34.91 34.91 768 -0.65(-1.83%)
Oct 03, 2016 35.56 35.56 35.56 35.56 30 +0.00(+0.00%)
Sep 30, 2016 35.50 35.60 35.50 35.56 1,847 +0.16(+0.46%)
Sep 29, 2016 35.84 35.84 35.40 35.40 2,650 -0.25(-0.71%)
Sep 28, 2016 34.96 35.65 34.96 35.65 790 +0.74(+2.11%)
Sep 27, 2016 34.86 35.00 34.77 34.91 3,017 -0.04(-0.11%)
Sep 26, 2016 35.31 35.31 34.95 34.95 1,333 -0.70(-1.97%)
Sep 23, 2016 35.65 35.65 35.65 35.65 1,066 -0.56(-1.54%)
Sep 22, 2016 36.21 36.21 36.21 36.21 200 -0.07(-0.19%)
Sep 21, 2016 36.28 36.28 36.28 36.28 200 +0.16(+0.44%)
Sep 20, 2016 36.05 36.12 36.05 36.12 390 -0.19(-0.51%)
Sep 19, 2016 36.34 36.34 36.05 36.31 2,500 +0.77(+2.16%)
Sep 16, 2016 35.53 35.54 35.53 35.54 1,792 -0.06(-0.17%)
Sep 14, 2016 35.60 35.60 35.60 0 -0.08(-0.23%)
Sep 13, 2016 35.93 35.93 35.68 35.68 3,336 -0.54(-1.49%)
Sep 12, 2016 36.13 36.25 36.08 36.22 3,940 -0.66(-1.79%)
Sep 08, 2016 36.88 36.88 36.88 11 +0.14(+0.37%)
Sep 07, 2016 36.84 36.84 36.74 36.74 1,200 -0.11(-0.30%)
Sep 06, 2016 36.78 36.85 36.64 36.85 9,629 +0.71(+1.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.